427,450€
-0,25%
Echtzeit-Aktienkurs Teledyne Technologies Inc.
Bid:
Ask:
Aktienkurse zur Teledyne Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 429,10 | 431,70 | 421,65 | 427,85 | -0,15% | - |
| 08.05.2025 | 426,10 | 428,50 | 426,10 | 428,50 | 1,04% | - |
| 07.05.2025 | 418,10 | 424,10 | 418,10 | 424,10 | 1,46% | - |
| 06.05.2025 | 418,20 | 418,20 | 418,00 | 418,00 | -0,78% | - |
| 05.05.2025 | 417,10 | 421,30 | 417,10 | 421,30 | -0,43% | - |
| 02.05.2025 | 408,30 | 423,10 | 408,30 | 423,10 | 3,68% | - |
| 30.04.2025 | 401,90 | 408,10 | 401,90 | 408,10 | 0,52% | - |
| 29.04.2025 | 404,00 | 406,00 | 404,00 | 406,00 | 0,77% | - |
| 28.04.2025 | 398,40 | 409,00 | 398,40 | 402,90 | 0,45% | 12,00 |
| 25.04.2025 | 403,90 | 403,90 | 401,10 | 401,10 | 0,30% | - |
| 24.04.2025 | 391,40 | 399,90 | 391,40 | 399,90 | 1,91% | - |
| 23.04.2025 | 409,10 | 409,10 | 392,40 | 392,40 | -2,19% | - |
| 22.04.2025 | 389,70 | 401,20 | 389,70 | 401,20 | -0,74% | - |
| 17.04.2025 | 406,00 | 406,00 | 404,20 | 404,20 | 0,95% | - |
| 16.04.2025 | 405,60 | 405,60 | 400,40 | 400,40 | -3,07% | - |
| 15.04.2025 | 407,40 | 413,10 | 407,40 | 413,10 | 0,46% | - |
| 14.04.2025 | 409,20 | 411,20 | 409,20 | 411,20 | 0,44% | - |
| 11.04.2025 | 408,80 | 409,40 | 408,80 | 409,40 | 0,86% | - |
| 10.04.2025 | 424,00 | 424,00 | 405,90 | 405,90 | 5,65% | - |
| 09.04.2025 | 384,20 | 384,20 | 384,20 | 384,20 | -1,46% | - |
| 08.04.2025 | 402,50 | 402,50 | 389,90 | 389,90 | -1,94% | - |
| 07.04.2025 | 375,50 | 397,60 | 375,50 | 397,60 | -0,65% | - |
| 04.04.2025 | 421,50 | 421,50 | 400,20 | 400,20 | -6,19% | - |
| 03.04.2025 | 442,70 | 442,70 | 426,60 | 426,60 | -7,12% | - |
| 02.04.2025 | 457,80 | 459,30 | 457,80 | 459,30 | -0,09% | - |
| 01.04.2025 | 457,50 | 459,70 | 457,50 | 459,70 | 0,39% | - |
| 31.03.2025 | 452,50 | 457,90 | 452,50 | 457,90 | 0,90% | - |
| 28.03.2025 | 465,60 | 465,60 | 453,80 | 453,80 | -2,93% | - |
| 27.03.2025 | 466,80 | 467,50 | 466,80 | 467,50 | -0,89% | - |
| 26.03.2025 | 471,20 | 471,70 | 471,20 | 471,70 | -0,40% | - |
| 25.03.2025 | 467,40 | 473,60 | 467,40 | 473,60 | 2,33% | - |
| 24.03.2025 | 462,80 | 462,80 | 462,80 | 462,80 | 0,02% | - |
| 21.03.2025 | 456,10 | 462,70 | 456,10 | 462,70 | 0,89% | - |
| 20.03.2025 | 457,80 | 458,60 | 457,80 | 458,60 | 0,24% | - |
| 19.03.2025 | 453,90 | 457,50 | 453,90 | 457,50 | 0,73% | - |
| 18.03.2025 | 450,50 | 454,20 | 450,50 | 454,20 | 1,41% | - |
| 17.03.2025 | 447,50 | 447,90 | 447,50 | 447,90 | -0,44% | 1,00 |
| 14.03.2025 | 442,00 | 449,90 | 442,00 | 449,90 | 1,88% | - |
| 13.03.2025 | 442,30 | 445,00 | 441,60 | 441,60 | -0,52% | 11,00 |
| 12.03.2025 | 445,90 | 445,90 | 443,90 | 443,90 | -0,54% | - |
| 11.03.2025 | 438,70 | 446,30 | 438,70 | 446,30 | 1,78% | - |
| 10.03.2025 | 441,00 | 441,00 | 438,50 | 438,50 | -1,13% | - |
| 07.03.2025 | 450,80 | 450,80 | 443,50 | 443,50 | -2,14% | - |
| 06.03.2025 | 455,60 | 455,60 | 453,20 | 453,20 | -1,35% | - |
| 05.03.2025 | 463,10 | 463,10 | 459,40 | 459,40 | -4,67% | - |
| 04.03.2025 | 486,70 | 486,70 | 481,90 | 481,90 | -0,68% | - |
| 03.03.2025 | 491,80 | 491,80 | 485,20 | 485,20 | 0,27% | - |
| 28.02.2025 | 482,35 | 487,80 | 479,10 | 483,90 | 0,23% | - |
| 27.02.2025 | 479,45 | 485,45 | 471,40 | 482,80 | 0,88% | - |
| 26.02.2025 | 477,30 | 482,20 | 473,20 | 478,60 | 1,02% | - |
| 25.02.2025 | 472,70 | 478,55 | 469,95 | 473,75 | -0,11% | - |
| 24.02.2025 | 470,30 | 474,25 | 468,05 | 474,25 | -0,02% | - |
| 21.02.2025 | 477,75 | 479,25 | 473,60 | 474,35 | -0,63% | - |
| 20.02.2025 | 480,25 | 480,75 | 473,95 | 477,35 | -0,39% | - |
| 19.02.2025 | 475,85 | 484,05 | 474,80 | 479,20 | 1,17% | - |
| 18.02.2025 | 465,80 | 475,40 | 462,50 | 473,65 | 2,30% | - |
| 17.02.2025 | 466,40 | 466,70 | 461,00 | 463,00 | -1,63% | - |
| 14.02.2025 | 477,50 | 484,35 | 468,85 | 470,65 | -1,92% | - |
| 13.02.2025 | 486,70 | 492,10 | 479,85 | 479,85 | -1,94% | - |
| 12.02.2025 | 489,90 | 492,75 | 484,75 | 489,35 | -0,35% | - |
| 11.02.2025 | 494,90 | 495,90 | 489,45 | 491,05 | -0,51% | - |
| 10.02.2025 | 496,80 | 501,60 | 492,70 | 493,55 | 0,10% | - |
| 07.02.2025 | 490,70 | 496,80 | 489,65 | 493,05 | -0,38% | - |
| 06.02.2025 | 497,20 | 500,75 | 492,20 | 494,95 | 0,59% | - |
| 05.02.2025 | 493,30 | 498,20 | 488,10 | 492,05 | -1,04% | - |
| 04.02.2025 | 491,40 | 498,50 | 488,50 | 497,20 | 0,38% | - |
| 03.02.2025 | 492,80 | 497,40 | 486,35 | 495,30 | -0,67% | - |
| 31.01.2025 | 499,60 | 505,25 | 498,35 | 498,65 | 0,58% | - |
| 30.01.2025 | 489,80 | 497,10 | 485,70 | 495,75 | 1,93% | - |
| 29.01.2025 | 488,50 | 498,20 | 483,40 | 486,35 | -0,13% | - |
| 28.01.2025 | 486,40 | 491,60 | 483,55 | 487,00 | 0,56% | - |
| 27.01.2025 | 487,00 | 488,40 | 481,80 | 484,30 | 0,19% | - |
| 24.01.2025 | 492,05 | 492,10 | 481,15 | 483,40 | -2,16% | - |
| 23.01.2025 | 491,80 | 494,05 | 483,05 | 494,05 | 0,29% | - |
| 22.01.2025 | 461,85 | 496,80 | 460,00 | 492,60 | 6,81% | - |
| 21.01.2025 | 457,90 | 463,45 | 457,80 | 461,20 | 0,74% | - |
| 20.01.2025 | 457,80 | 457,80 | 457,80 | 457,80 | -0,86% | - |
| 17.01.2025 | 458,55 | 463,70 | 455,90 | 461,75 | 1,00% | - |
| 16.01.2025 | 456,45 | 461,75 | 454,55 | 457,20 | 0,64% | - |
| 15.01.2025 | 452,70 | 458,50 | 452,05 | 454,30 | 0,83% | - |
| 14.01.2025 | 450,30 | 452,75 | 447,40 | 450,55 | 0,50% | - |
| 13.01.2025 | 445,75 | 451,50 | 444,00 | 448,30 | 0,97% | - |
| 10.01.2025 | 445,50 | 445,50 | 444,00 | 444,00 | -0,05% | - |
| 09.01.2025 | 444,60 | 444,60 | 444,20 | 444,20 | -0,40% | - |
| 08.01.2025 | 441,70 | 446,00 | 441,70 | 446,00 | 1,09% | - |
| 07.01.2025 | 434,00 | 441,20 | 434,00 | 441,20 | -0,32% | - |
| 06.01.2025 | 442,60 | 442,60 | 442,60 | 442,60 | -0,05% | - |
| 03.01.2025 | 442,80 | 442,80 | 442,80 | 442,80 | -0,56% | - |
| 02.01.2025 | 446,00 | 446,00 | 445,30 | 445,30 | 0,09% | - |
| 30.12.2024 | 448,00 | 448,00 | 444,90 | 444,90 | -1,11% | 2,00 |
| 27.12.2024 | 453,60 | 453,60 | 449,90 | 449,90 | 0,22% | - |
| 23.12.2024 | 446,60 | 448,90 | 446,60 | 448,90 | 0,76% | - |
| 20.12.2024 | 442,70 | 445,50 | 442,70 | 445,50 | -0,29% | - |
| 19.12.2024 | 439,40 | 446,80 | 439,40 | 446,80 | 1,48% | - |
| 18.12.2024 | 445,90 | 445,90 | 440,30 | 440,30 | -1,32% | - |
| 17.12.2024 | 448,60 | 448,60 | 446,20 | 446,20 | -2,02% | - |
| 16.12.2024 | 455,40 | 455,40 | 455,40 | 455,40 | 0,95% | 10,00 |
| 13.12.2024 | 455,10 | 455,10 | 451,10 | 451,10 | -0,97% | - |
| 12.12.2024 | 447,20 | 455,50 | 447,20 | 455,50 | 1,02% | - |
| 11.12.2024 | 445,40 | 450,90 | 445,40 | 450,90 | 0,94% | - |